U.S. Markets open in 3 hrs 10 mins

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
42.13+0.47 (+1.13%)
At close: 4:32PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201741.7542.1441.7242.1342.132,610,700
Sep 19, 201741.8041.9441.5941.6641.662,415,400
Sep 18, 201741.4641.9141.2741.7741.772,753,300
Sep 15, 201741.5841.6741.2041.5541.5514,683,900
Sep 14, 201741.1341.6341.0941.6341.633,375,600
Sep 13, 201740.7641.1240.6540.9540.951,716,200
Sep 12, 201740.1040.7840.0240.6440.642,091,800
Sep 11, 201739.7040.1439.6140.0840.082,427,700
Sep 08, 201739.9239.9239.5539.7239.721,628,400
Sep 07, 201739.7239.9239.5039.8739.871,339,100
Sep 06, 201739.5339.9239.2239.7939.792,395,900
Sep 05, 201739.6739.7838.8939.4239.422,312,800
Sep 01, 201739.1539.6538.8839.5139.512,106,300
Aug 31, 201739.1639.2338.7939.1339.132,789,400
Aug 31, 20170.32 Dividend
Aug 30, 201739.3639.6339.0939.3539.032,367,000
Aug 29, 201738.6239.5938.3439.5039.182,809,900
Aug 28, 201739.0939.3038.8138.9638.641,244,800
Aug 25, 201739.3539.4239.1139.1838.861,366,600
Aug 24, 201739.0639.2938.8739.2138.891,860,200
Aug 23, 201738.8239.5238.7639.3138.993,159,900
Aug 22, 201738.9739.1038.9039.0438.721,529,400
Aug 21, 201739.3639.4238.8338.8838.561,611,900
Aug 18, 201739.5239.6439.2939.5339.211,409,700
Aug 17, 201739.8439.9839.5539.5839.261,526,600
Aug 16, 201740.8340.8939.8939.9439.621,899,300
Aug 15, 201740.7740.8740.5140.7240.391,659,500
Aug 14, 201741.1941.5540.7740.8440.511,701,800
Aug 11, 201741.1841.2940.9441.1140.783,088,400
Aug 10, 201741.6941.6941.0141.2640.923,645,100
Aug 09, 201741.7141.9141.3841.6141.272,315,800
Aug 08, 201741.2641.8041.2141.6541.312,905,900
Aug 04, 201741.3141.7641.2141.7341.391,691,900
Aug 03, 201741.1641.4540.8641.1940.862,397,600
Aug 02, 201740.2641.2040.2141.1540.822,943,700
Aug 01, 201740.5140.6839.9240.3640.032,771,200
Jul 31, 201740.3340.9340.3040.6740.342,584,900
Jul 28, 201739.5040.5739.4040.3640.032,625,800
Jul 27, 201738.1939.7938.1139.7739.453,137,400
Jul 26, 201739.1739.6238.9838.9838.662,744,000
Jul 25, 201738.5639.1338.5038.9838.662,120,100
Jul 24, 201738.5038.5338.0738.3738.061,547,700
Jul 21, 201738.8238.8238.2538.4238.112,417,500
Jul 20, 201738.6938.9338.3738.8238.502,242,400
Jul 19, 201737.7638.6337.7538.5638.251,768,000
Jul 18, 201737.6037.8337.5337.7537.441,869,100
Jul 17, 201737.5037.8237.4237.5537.241,889,300
Jul 14, 201737.5037.7637.3637.6237.311,627,200
Jul 13, 201737.1037.5137.0437.3037.003,312,300
Jul 12, 201737.5637.8337.1037.3037.003,119,100
Jul 11, 201736.3337.2736.1637.2636.962,926,700
Jul 10, 201736.5536.7836.3536.5336.232,040,300
Jul 07, 201736.7236.7736.0936.6736.372,329,200
Jul 06, 201737.2037.5636.8436.9336.632,720,700
Jul 05, 201737.4537.6036.8737.3537.052,405,200
Jul 04, 201738.3238.4037.4337.5437.231,314,200
Jun 30, 201738.4938.5437.7237.8937.583,517,400
Jun 29, 201738.6038.6938.0538.2637.952,625,300
Jun 28, 201738.3538.6438.1138.5338.223,116,600
Jun 27, 201738.3838.5138.0738.4938.183,455,000
Jun 26, 201738.5938.6738.0538.0737.761,636,300
Jun 23, 201738.0638.7838.0638.5238.211,938,500
Jun 22, 201738.4938.7938.0838.1137.802,194,100
Jun 21, 201738.0338.9037.8638.2537.943,328,100
Jun 20, 201738.5938.6037.7838.1137.803,446,500
Jun 19, 201739.6339.6738.9138.9938.673,119,300
Jun 16, 201739.1739.6539.0839.2638.9411,990,100
Jun 15, 201739.2539.7139.0239.1638.842,835,900
Jun 14, 201740.8940.8939.3539.4039.083,350,600
Jun 13, 201741.0241.0940.5040.8840.552,892,900
Jun 12, 201741.2941.7840.6641.0340.702,357,500
Jun 09, 201740.7741.3140.7041.2540.912,525,200
Jun 08, 201740.9841.3340.6740.8440.511,852,300
Jun 07, 201741.9542.2941.1341.1440.813,191,200
Jun 06, 201741.7942.2841.7042.2541.911,649,900
Jun 05, 201741.6942.1641.5041.8841.541,808,900
Jun 02, 201742.1042.1041.7141.9441.601,704,700
Jun 01, 201741.8942.6741.5742.3241.982,416,700
Jun 01, 20170.32 Dividend
May 31, 201742.3542.4942.0742.2841.623,820,000
May 30, 201742.3742.6842.3442.6341.961,846,900
May 29, 201742.5142.7842.3142.5841.91453,600
May 26, 201742.2342.6642.0142.5841.911,738,100
May 25, 201742.5043.0441.9642.1941.532,617,300
May 24, 201743.0343.2742.4942.7342.062,246,100
May 23, 201743.0043.2442.7843.0142.342,692,400
May 19, 201743.1743.4042.8543.3042.622,308,900
May 18, 201742.7943.2342.1942.7442.072,356,300
May 17, 201743.3643.4342.7042.7142.042,498,500
May 16, 201744.0044.1943.4243.4342.752,506,400
May 15, 201743.9344.1343.7043.8543.162,548,500
May 12, 201743.1143.5843.1043.4542.771,764,400
May 11, 201743.6743.8743.1243.2242.541,995,400
May 10, 201743.2543.7642.9443.6342.953,371,600
May 09, 201743.2043.2742.7143.1142.442,456,900
May 08, 201742.7243.3342.6543.2442.563,443,300
May 05, 201741.9642.7441.6342.6141.943,761,400
May 04, 201742.3942.4041.1041.7541.104,092,900
May 03, 201743.0943.1242.6642.6942.023,006,300
May 02, 201742.8943.5642.8843.1442.473,813,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...